ATC Energies System Limited (NSE:ATCENERGY)
India · Delayed Price · Currency is INR 28.10
-1.45 (-4.91%)
At close: May 26, 2026
ATC Energies System Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | -4.98% | 13,200 |
| May 26, 2026 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | -4.91% | 12,000 |
| May 25, 2026 | 28.30 | 30.80 | 28.30 | 29.55 | 29.55 | 0.68% | 19,200 |
| May 22, 2026 | 27.90 | 29.35 | 27.75 | 29.35 | 29.35 | 0.51% | 19,200 |
| May 21, 2026 | 30.00 | 30.45 | 28.25 | 29.20 | 29.20 | -1.68% | 31,200 |
| May 20, 2026 | 31.00 | 31.00 | 29.40 | 29.70 | 29.70 | -3.88% | 21,600 |
| May 19, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 0.49% | 1,200 |
| May 18, 2026 | 29.95 | 30.75 | 29.50 | 30.75 | 30.75 | 3.54% | 14,400 |
| May 15, 2026 | 30.00 | 30.00 | 28.75 | 29.70 | 29.70 | 0.68% | 19,200 |
| May 14, 2026 | 31.00 | 31.00 | 29.45 | 29.50 | 29.50 | -1.67% | 6,000 |
| May 13, 2026 | 29.95 | 30.75 | 29.95 | 30.00 | 30.00 | -0.83% | 42,000 |
| May 12, 2026 | 30.60 | 30.75 | 30.25 | 30.25 | 30.25 | -4.87% | 38,400 |
| May 11, 2026 | 32.10 | 32.10 | 30.75 | 31.80 | 31.80 | -1.55% | 26,400 |
| May 8, 2026 | 32.95 | 33.00 | 31.05 | 32.30 | 32.30 | 0.94% | 12,000 |
| May 7, 2026 | 33.35 | 33.35 | 31.75 | 32.00 | 32.00 | 0.63% | 13,200 |
| May 6, 2026 | 32.00 | 32.70 | 31.80 | 31.80 | 31.80 | 1.44% | 3,600 |
| May 5, 2026 | 32.00 | 32.00 | 31.35 | 31.35 | 31.35 | -2.03% | 7,200 |
| May 4, 2026 | 33.25 | 33.25 | 31.75 | 32.00 | 32.00 | -3.76% | 15,600 |
| Apr 30, 2026 | 30.30 | 33.30 | 30.30 | 33.25 | 33.25 | 4.72% | 34,800 |
| Apr 29, 2026 | 31.80 | 32.00 | 31.50 | 31.75 | 31.75 | 4.10% | 49,200 |
| Apr 28, 2026 | 30.20 | 30.50 | 30.20 | 30.50 | 30.50 | 4.99% | 16,800 |
| Apr 27, 2026 | 29.95 | 30.00 | 28.65 | 29.05 | 29.05 | -3.17% | 8,400 |
| Apr 24, 2026 | 31.40 | 31.40 | 29.85 | 30.00 | 30.00 | -4.46% | 9,600 |
| Apr 23, 2026 | 31.50 | 31.50 | 31.40 | 31.40 | 31.40 | 2.78% | 3,600 |
| Apr 22, 2026 | 30.55 | 31.50 | 30.10 | 30.55 | 30.55 | - | 28,800 |
| Apr 21, 2026 | 30.10 | 30.55 | 30.10 | 30.55 | 30.55 | -3.78% | 8,400 |
| Apr 20, 2026 | 32.30 | 32.40 | 31.60 | 31.75 | 31.75 | -1.70% | 21,600 |
| Apr 17, 2026 | 32.00 | 32.30 | 31.75 | 32.30 | 32.30 | 0.94% | 19,200 |
| Apr 16, 2026 | 31.90 | 32.30 | 31.80 | 32.00 | 32.00 | 0.31% | 16,800 |
| Apr 15, 2026 | 31.90 | 32.00 | 31.40 | 31.90 | 31.90 | 1.75% | 45,600 |
| Apr 13, 2026 | 30.60 | 31.60 | 30.60 | 31.35 | 31.35 | 0.16% | 10,800 |
| Apr 10, 2026 | 31.75 | 31.75 | 30.90 | 31.30 | 31.30 | 1.13% | 39,600 |
| Apr 9, 2026 | 31.85 | 32.00 | 30.60 | 30.95 | 30.95 | -2.83% | 129,600 |
| Apr 8, 2026 | 32.95 | 34.20 | 31.25 | 31.85 | 31.85 | -0.47% | 153,600 |
| Apr 7, 2026 | 34.00 | 34.00 | 31.85 | 32.00 | 32.00 | -4.76% | 74,400 |
| Apr 6, 2026 | 30.80 | 34.20 | 29.10 | 33.60 | 33.60 | 17.48% | 163,200 |
| Apr 2, 2026 | 23.70 | 28.60 | 23.70 | 28.60 | 28.60 | 19.92% | 86,400 |
| Apr 1, 2026 | 21.00 | 23.85 | 21.00 | 23.85 | 23.85 | 19.85% | 61,200 |
| Mar 30, 2026 | 20.45 | 20.55 | 19.75 | 19.90 | 19.90 | -6.35% | 81,600 |
| Mar 27, 2026 | 22.35 | 22.50 | 20.85 | 21.25 | 21.25 | -5.56% | 91,200 |
| Mar 25, 2026 | 22.80 | 23.00 | 22.35 | 22.50 | 22.50 | -1.10% | 43,200 |
| Mar 24, 2026 | 23.70 | 23.70 | 22.55 | 22.75 | 22.75 | -1.94% | 54,000 |
| Mar 23, 2026 | 23.85 | 23.85 | 22.00 | 23.20 | 23.20 | 0.65% | 44,400 |
| Mar 20, 2026 | 23.10 | 23.20 | 22.40 | 23.05 | 23.05 | 1.99% | 27,600 |
| Mar 19, 2026 | 24.00 | 24.00 | 19.35 | 22.60 | 22.60 | -6.42% | 162,000 |
| Mar 18, 2026 | 24.15 | 25.15 | 24.05 | 24.15 | 24.15 | -0.21% | 64,800 |
| Mar 17, 2026 | 25.10 | 25.10 | 24.15 | 24.20 | 24.20 | -2.81% | 38,400 |
| Mar 16, 2026 | 24.85 | 25.25 | 24.50 | 24.90 | 24.90 | 0.20% | 26,400 |
| Mar 13, 2026 | 25.05 | 25.25 | 24.85 | 24.85 | 24.85 | -1.97% | 42,000 |
| Mar 12, 2026 | 24.80 | 26.35 | 24.80 | 25.35 | 25.35 | -0.98% | 39,600 |